Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.35 16.56 16.16 16.43 91,624 +0.35(+2.18%)
Aug 30, 2007 16.35 16.64 15.93 16.08 107,611 -0.15(-0.91%)
Aug 29, 2007 15.94 16.39 15.72 16.23 70,237 +0.45(+2.86%)
Aug 28, 2007 16.27 16.27 15.63 15.78 124,834 -0.67(-4.09%)
Aug 27, 2007 16.48 17.20 16.15 16.45 126,763 -0.59(-3.46%)
Aug 24, 2007 16.00 17.14 15.68 17.04 177,996 +1.10(+6.89%)
Aug 23, 2007 16.60 16.72 15.77 15.94 103,212 -0.41(-2.51%)
Aug 22, 2007 15.66 16.66 15.66 16.35 174,361 +1.00(+6.51%)
Aug 21, 2007 15.37 15.65 15.00 15.35 136,402 +0.19(+1.24%)
Aug 20, 2007 15.47 15.90 14.97 15.16 81,391 -0.25(-1.60%)
Aug 17, 2007 16.29 16.29 15.33 15.41 92,936 +0.16(+1.08%)
Aug 16, 2007 16.29 16.41 14.57 15.25 298,473 -1.43(-8.55%)
Aug 15, 2007 16.93 17.29 16.36 16.67 194,448 -0.42(-2.45%)
Aug 14, 2007 17.29 17.69 16.88 17.09 188,277 -0.20(-1.18%)
Aug 13, 2007 16.34 17.77 16.29 17.29 436,309 +0.95(+5.82%)
Aug 10, 2007 14.97 16.97 14.97 16.34 234,383 +0.51(+3.21%)
Aug 09, 2007 15.78 17.25 15.78 15.84 420,725 -0.65(-3.93%)
Aug 08, 2007 15.69 17.09 15.69 16.48 601,601 +0.93(+5.95%)
Aug 07, 2007 14.43 15.85 14.29 15.56 639,912 +0.97(+6.63%)
Aug 06, 2007 15.09 15.20 14.11 14.59 622,418 -0.66(-4.35%)
Aug 03, 2007 15.32 16.80 15.17 15.25 355,372 -1.16(-7.09%)
Aug 02, 2007 17.68 17.99 16.32 16.42 544,213 -1.17(-6.66%)
Aug 01, 2007 17.27 17.99 17.05 17.59 780,561 +0.23(+1.32%)
Jul 31, 2007 19.20 19.20 17.28 17.36 417,496 -1.34(-7.19%)
Jul 30, 2007 17.75 19.13 17.75 18.70 591,731 +1.12(+6.39%)
Jul 27, 2007 18.03 18.47 17.56 17.58 435,785 -0.26(-1.47%)
Jul 26, 2007 19.18 19.18 17.77 17.84 455,304 -1.62(-8.34%)
Jul 25, 2007 20.42 20.70 18.82 19.47 513,075 -0.67(-3.34%)
Jul 24, 2007 21.02 21.10 19.96 20.14 388,013 -1.16(-5.46%)
Jul 23, 2007 22.21 22.25 21.19 21.30 372,630 -0.77(-3.49%)
Jul 20, 2007 23.09 23.09 21.50 22.07 539,943 -1.04(-4.50%)
Jul 19, 2007 25.39 25.83 22.75 23.11 1,542,215 +0.02(+0.11%)
Jul 18, 2007 22.54 23.23 22.10 23.09 608,820 +0.33(+1.44%)
Jul 17, 2007 23.56 23.93 22.57 22.76 621,286 -0.43(-1.84%)
Jul 16, 2007 24.57 24.98 22.95 23.19 697,804 -1.52(-6.14%)
Jul 13, 2007 25.03 25.63 24.57 24.70 313,715 -0.30(-1.18%)
Jul 12, 2007 25.08 25.78 24.88 25.00 376,251 +0.00(+0.00%)
Jul 11, 2007 25.93 26.48 24.76 25.00 522,148 -1.07(-4.09%)
Jul 10, 2007 28.43 28.43 25.88 26.06 479,202 -2.37(-8.33%)
Jul 09, 2007 27.87 29.06 27.87 28.43 422,656 +0.61(+2.18%)
Jul 06, 2007 28.70 28.93 27.48 27.83 434,477 -1.13(-3.91%)
Jul 05, 2007 28.53 29.77 28.47 28.96 303,136 +0.27(+0.94%)
Jul 03, 2007 28.47 29.26 28.28 28.69 215,231 +0.17(+0.60%)
Jul 02, 2007 28.61 29.34 27.70 28.52 576,732 -0.09(-0.32%)
Jun 29, 2007 29.59 30.01 28.05 28.61 584,949 -0.92(-3.11%)
Jun 28, 2007 30.47 31.14 29.32 29.52 480,943 -0.79(-2.62%)
Jun 27, 2007 29.51 30.61 28.83 30.32 657,533 -0.04(-0.14%)
Jun 26, 2007 32.58 32.79 29.92 30.36 912,079 -1.79(-5.56%)
Jun 25, 2007 34.11 34.13 31.96 32.15 561,050 -2.07(-6.04%)
Jun 22, 2007 35.65 35.73 32.93 34.21 606,163 -1.80(-5.01%)
Jun 21, 2007 36.93 37.20 34.11 36.02 710,853 -1.06(-2.85%)
Jun 20, 2007 38.61 38.89 36.93 37.07 956,021 -0.96(-2.52%)
Jun 19, 2007 37.91 38.03 36.20 38.03 471,910 -0.12(-0.32%)
Jun 18, 2007 37.62 38.85 37.50 38.15 718,968 +1.60(+4.37%)
Jun 15, 2007 36.47 37.46 36.11 36.56 491,309 +0.57(+1.57%)
Jun 14, 2007 33.15 36.03 33.15 35.99 787,046 +2.98(+9.01%)
Jun 13, 2007 32.38 33.13 32.27 33.02 221,314 +0.86(+2.68%)
Jun 12, 2007 33.12 33.12 31.69 32.15 226,805 -1.04(-3.14%)
Jun 11, 2007 33.03 33.44 32.38 33.20 301,566 +1.64(+5.19%)
Jun 08, 2007 31.15 31.75 30.49 31.56 217,835 +0.25(+0.81%)
Jun 07, 2007 32.66 33.61 31.15 31.30 276,669 -0.92(-2.85%)
Jun 06, 2007 33.15 33.15 32.02 32.22 245,701 -0.75(-2.26%)
Jun 05, 2007 31.79 33.18 31.25 32.97 308,256 +1.08(+3.39%)
Jun 04, 2007 30.52 32.67 30.12 31.88 447,082 +1.92(+6.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.